MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
13 Jul, 2017 8.62 8.62 8.48 8.54 519.69 Thousand
12 Jul, 2017 8.55 8.63 8.5 8.6 562.89 Thousand
11 Jul, 2017 8.44 8.53 8.4 8.52 596.52 Thousand
10 Jul, 2017 8.44 8.48 8.42 8.44 594.2 Thousand
07 Jul, 2017 8.5 8.5 8.4 8.44 543.48 Thousand
06 Jul, 2017 8.5 8.53 8.42 8.5 644.56 Thousand
05 Jul, 2017 8.51 8.56 8.47 8.54 700.02 Thousand
03 Jul, 2017 8.4 8.51 8.4 8.51 268.31 Thousand
30 Jun, 2017 8.42 8.45 8.37 8.39 582.68 Thousand
29 Jun, 2017 8.42 8.43 8.34 8.41 620.3 Thousand